Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920C00380000 | 2024-06-27 10:07AM EDT | 380.00 | 158.50 | 154.00 | 163.00 | 0.00 | - | 1 | 0 | 51.54% |
| ELV240920C00420000 | 2024-03-27 9:57AM EDT | 420.00 | 112.15 | 118.40 | 127.10 | 0.00 | - | 2 | 1 | 56.65% |
| ELV240920C00430000 | 2024-01-18 4:25PM EDT | 430.00 | 64.90 | 96.80 | 102.30 | 0.00 | - | 4 | 5 | 0.00% |
| ELV240920C00440000 | 2024-02-26 2:00PM EDT | 440.00 | 86.00 | 92.40 | 98.90 | 0.00 | - | 1 | 1 | 34.29% |
| ELV240920C00450000 | 2024-05-31 11:11AM EDT | 450.00 | 88.00 | 93.00 | 102.00 | 0.00 | - | 1 | 2 | 52.60% |
| ELV240920C00460000 | 2024-02-16 11:58AM EDT | 460.00 | 74.15 | 71.20 | 76.20 | 0.00 | - | 1 | 3 | 21.86% |
| ELV240920C00470000 | 2024-03-21 11:39AM EDT | 470.00 | 66.00 | 73.80 | 80.20 | 0.00 | - | 9 | 12 | 42.38% |
| ELV240920C00480000 | 2024-06-20 11:18AM EDT | 480.00 | 62.20 | 60.10 | 67.20 | 0.00 | - | 1 | 17 | 34.67% |
| ELV240920C00490000 | 2024-05-09 10:21AM EDT | 490.00 | 60.55 | 56.20 | 62.40 | 0.00 | - | 1 | 110 | 37.25% |
| ELV240920C00500000 | 2024-07-01 2:02PM EDT | 500.00 | 44.80 | 42.00 | 49.60 | -8.70 | -16.26% | 1 | 233 | 29.98% |
| ELV240920C00510000 | 2024-06-21 1:46PM EDT | 510.00 | 38.72 | 34.20 | 42.10 | 0.00 | - | 1 | 24 | 28.69% |
| ELV240920C00520000 | 2024-06-24 9:49AM EDT | 520.00 | 34.60 | 29.70 | 33.30 | 0.00 | - | 1 | 73 | 25.61% |
| ELV240920C00530000 | 2024-07-01 11:48AM EDT | 530.00 | 25.90 | 25.00 | 25.80 | +1.98 | +8.28% | 2 | 72 | 23.45% |
| ELV240920C00540000 | 2024-07-01 11:48AM EDT | 540.00 | 20.20 | 19.40 | 20.30 | -3.59 | -15.09% | 2 | 60 | 22.71% |
| ELV240920C00550000 | 2024-07-01 2:04PM EDT | 550.00 | 14.50 | 14.60 | 15.60 | -4.48 | -23.60% | 6 | 52 | 22.07% |
| ELV240920C00560000 | 2024-06-28 2:58PM EDT | 560.00 | 12.29 | 9.40 | 12.00 | 0.00 | - | 9 | 92 | 21.86% |
| ELV240920C00570000 | 2024-06-28 2:58PM EDT | 570.00 | 9.15 | 7.00 | 8.70 | 0.00 | - | 10 | 261 | 21.24% |
| ELV240920C00580000 | 2024-07-01 3:35PM EDT | 580.00 | 5.58 | 5.50 | 8.90 | -1.12 | -16.72% | 25 | 324 | 24.29% |
| ELV240920C00590000 | 2024-06-26 12:38PM EDT | 590.00 | 3.80 | 3.70 | 6.70 | 0.00 | - | 2 | 378 | 24.01% |
| ELV240920C00600000 | 2024-07-01 2:34PM EDT | 600.00 | 3.00 | 1.35 | 6.40 | -0.70 | -18.92% | 1 | 71 | 25.96% |
| ELV240920C00610000 | 2024-07-01 3:24PM EDT | 610.00 | 2.20 | 1.70 | 2.55 | -0.70 | -24.14% | 2 | 44 | 21.36% |
| ELV240920C00620000 | 2024-06-28 10:56AM EDT | 620.00 | 2.45 | 0.75 | 3.70 | 0.00 | - | 1 | 9 | 25.68% |
| ELV240920C00630000 | 2024-06-14 9:30AM EDT | 630.00 | 1.60 | 0.40 | 4.60 | 0.00 | - | 1 | 5 | 29.34% |
| ELV240920C00640000 | 2024-06-24 12:07PM EDT | 640.00 | 0.80 | 0.30 | 5.60 | 0.00 | - | 1 | 3 | 33.10% |
| ELV240920C00650000 | 2024-05-24 12:09PM EDT | 650.00 | 0.44 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 33.88% |
| ELV240920C00660000 | 2024-02-27 11:16AM EDT | 660.00 | 1.09 | 0.45 | 1.90 | 0.00 | - | 1 | 0 | 28.24% |
| ELV240920C00680000 | 2024-06-14 9:40AM EDT | 680.00 | 0.43 | 0.10 | 5.30 | 0.00 | - | 1 | 1 | 39.77% |
| ELV240920C00720000 | 2024-05-31 12:59PM EDT | 720.00 | 0.70 | 0.05 | 4.20 | 0.00 | - | 1 | 3 | 43.68% |
| ELV240920C00740000 | 2024-05-31 12:52PM EDT | 740.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 15 | 15 | 32.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ELV240920P00290000 | 2024-04-12 11:10AM EDT | 290.00 | 0.80 | 0.05 | 5.20 | 0.00 | - | 16 | 16 | 76.75% |
| ELV240920P00310000 | 2024-02-21 4:42PM EDT | 310.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | - | 125 | 62.56% |
| ELV240920P00320000 | 2024-04-10 2:43PM EDT | 320.00 | 0.95 | 0.05 | 5.30 | 0.00 | - | 8 | 28 | 66.24% |
| ELV240920P00330000 | 2024-01-23 10:48AM EDT | 330.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.48% |
| ELV240920P00340000 | 2024-02-08 10:59AM EDT | 340.00 | 1.80 | 0.15 | 5.70 | 0.00 | - | 2 | 1 | 60.68% |
| ELV240920P00350000 | 2024-03-27 2:52PM EDT | 350.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 50.28% |
| ELV240920P00360000 | 2024-02-06 12:59PM EDT | 360.00 | 3.12 | 1.25 | 2.75 | 0.00 | - | 1 | 4 | 50.10% |
| ELV240920P00370000 | 2024-04-18 10:22AM EDT | 370.00 | 1.20 | 0.05 | 5.30 | 0.00 | - | 1 | 4 | 50.11% |
| ELV240920P00380000 | 2024-04-19 2:11PM EDT | 380.00 | 1.40 | 0.05 | 5.30 | 0.00 | - | 2 | 201 | 55.57% |
| ELV240920P00390000 | 2024-05-31 3:49PM EDT | 390.00 | 0.95 | 0.20 | 4.70 | 0.00 | - | 46 | 355 | 50.61% |
| ELV240920P00400000 | 2024-06-27 10:58AM EDT | 400.00 | 0.80 | 0.25 | 5.40 | 0.00 | - | 3 | 487 | 49.24% |
| ELV240920P00410000 | 2024-06-27 11:00AM EDT | 410.00 | 0.89 | 0.35 | 5.20 | 0.00 | - | 2 | 336 | 45.53% |
| ELV240920P00420000 | 2024-06-04 2:07PM EDT | 420.00 | 1.25 | 0.40 | 5.70 | 0.00 | - | 1 | 11 | 43.52% |
| ELV240920P00430000 | 2024-06-04 2:11PM EDT | 430.00 | 1.49 | 0.50 | 5.80 | 0.00 | - | 1 | 14 | 40.57% |
| ELV240920P00440000 | 2024-05-20 1:35PM EDT | 440.00 | 1.50 | 0.05 | 5.50 | 0.00 | - | 2 | 41 | 36.80% |
| ELV240920P00450000 | 2024-05-31 9:30AM EDT | 450.00 | 4.32 | 0.75 | 6.00 | 0.00 | - | 1 | 87 | 34.67% |
| ELV240920P00460000 | 2024-06-25 2:20PM EDT | 460.00 | 2.66 | 1.75 | 7.00 | 0.00 | - | 19 | 231 | 33.29% |
| ELV240920P00470000 | 2024-06-28 3:55PM EDT | 470.00 | 3.30 | 2.70 | 5.50 | 0.00 | - | 3 | 151 | 27.55% |
| ELV240920P00480000 | 2024-06-28 3:48PM EDT | 480.00 | 3.80 | 2.70 | 5.70 | 0.00 | - | 7 | 764 | 24.79% |
| ELV240920P00490000 | 2024-07-01 3:35PM EDT | 490.00 | 6.14 | 5.10 | 7.80 | +0.54 | +9.64% | 25 | 473 | 24.66% |
| ELV240920P00500000 | 2024-07-01 2:04PM EDT | 500.00 | 8.00 | 6.00 | 10.10 | +1.40 | +21.21% | 3 | 144 | 24.13% |
| ELV240920P00510000 | 2024-06-28 1:41PM EDT | 510.00 | 8.95 | 9.50 | 10.40 | 0.00 | - | 15 | 126 | 20.76% |
| ELV240920P00520000 | 2024-06-28 11:14AM EDT | 520.00 | 11.50 | 12.50 | 13.20 | 0.00 | - | 12 | 239 | 19.82% |
| ELV240920P00530000 | 2024-06-28 11:08AM EDT | 530.00 | 14.80 | 16.10 | 16.90 | 0.00 | - | 5 | 93 | 19.10% |
| ELV240920P00540000 | 2024-07-01 10:19AM EDT | 540.00 | 17.90 | 20.40 | 21.40 | -0.20 | -1.10% | 2 | 120 | 18.38% |
| ELV240920P00550000 | 2024-07-01 10:16AM EDT | 550.00 | 23.00 | 25.20 | 30.70 | +0.19 | +0.83% | 5 | 131 | 21.73% |
| ELV240920P00590000 | 2024-06-12 11:53AM EDT | 590.00 | 62.50 | 53.60 | 61.00 | 0.00 | - | 2 | 2 | 22.39% |
© 2024 Yahoo. All rights reserved.